US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 33.65 33.77 33.55 33.58 64,707 -0.01(-0.03%)
Jul 30, 2015 33.52 33.62 33.40 33.59 751,488 -0.06(-0.17%)
Jul 29, 2015 33.46 33.67 33.46 33.64 614,613 +0.21(+0.62%)
Jul 28, 2015 33.16 33.43 33.11 33.43 68,500 +0.42(+1.26%)
Jul 27, 2015 33.02 33.03 32.89 33.02 43,452 -0.10(-0.30%)
Jul 24, 2015 33.44 33.44 33.05 33.12 30,564 -0.27(-0.81%)
Jul 23, 2015 33.52 33.53 33.34 33.39 28,950 -0.02(-0.07%)
Jul 22, 2015 33.33 33.51 33.33 33.41 53,949 +0.05(+0.14%)
Jul 21, 2015 33.50 33.50 33.31 33.37 37,571 -0.12(-0.35%)
Jul 20, 2015 33.44 33.52 33.43 33.48 38,507 +0.07(+0.22%)
Jul 17, 2015 33.40 33.43 33.24 33.41 72,144 -0.02(-0.05%)
Jul 16, 2015 33.40 33.45 33.39 33.43 69,562 +0.20(+0.60%)
Jul 15, 2015 33.41 33.41 33.22 33.23 97,069 -0.18(-0.53%)
Jul 14, 2015 33.32 33.42 33.32 33.40 80,863 +0.04(+0.13%)
Jul 13, 2015 33.18 33.36 33.18 33.36 68,371 +0.39(+1.19%)
Jul 10, 2015 32.96 33.04 32.88 32.97 79,907 +0.31(+0.94%)
Jul 09, 2015 33.04 33.12 32.66 32.66 90,107 -0.06(-0.19%)
Jul 08, 2015 33.02 33.02 32.69 32.72 78,390 -0.50(-1.49%)
Jul 07, 2015 32.83 33.26 32.59 33.22 93,119 +0.44(+1.34%)
Jul 06, 2015 32.65 32.91 32.64 32.78 192,193 -0.07(-0.22%)
Jul 02, 2015 32.96 32.85 32.85 32.85 716,896 -0.03(-0.08%)
Jul 01, 2015 32.73 32.88 32.60 32.88 1,507,560 +0.38(+1.17%)
Jun 30, 2015 32.68 32.68 32.43 32.50 61,654 +0.05(+0.16%)
Jun 29, 2015 32.88 32.89 32.44 32.44 69,075 -0.66(-1.98%)
Jun 26, 2015 33.10 33.20 33.08 33.10 14,676 +0.03(+0.09%)
Jun 25, 2015 33.29 33.29 33.04 33.07 115,277 -0.02(-0.06%)
Jun 24, 2015 33.20 33.27 33.08 33.09 73,836 -0.29(-0.88%)
Jun 23, 2015 33.42 33.44 33.31 33.38 35,187 -0.04(-0.12%)
Jun 22, 2015 33.42 33.51 33.41 33.42 36,193 +0.11(+0.33%)
Jun 19, 2015 33.29 33.40 33.29 33.31 40,273 +0.00(+0.00%)
Jun 18, 2015 32.99 33.42 32.99 33.31 79,865 +0.33(+1.01%)
Jun 17, 2015 32.85 33.00 32.75 32.98 21,079 +0.22(+0.66%)
Jun 16, 2015 32.52 32.79 32.52 32.76 26,650 +0.30(+0.93%)
Jun 15, 2015 32.50 32.59 32.46 32.46 26,482 -0.30(-0.92%)
Jun 12, 2015 32.72 32.76 32.64 32.76 18,699 -0.05(-0.15%)
Jun 11, 2015 32.91 32.95 32.81 32.81 40,179 -0.03(-0.08%)
Jun 10, 2015 32.63 32.91 32.63 32.84 359,133 +0.33(+1.01%)
Jun 09, 2015 32.43 32.61 32.39 32.51 46,915 +0.05(+0.16%)
Jun 08, 2015 32.47 32.48 32.38 32.46 245,477 +0.04(+0.13%)
Jun 05, 2015 32.66 32.66 32.41 32.41 45,288 -0.27(-0.83%)
Jun 04, 2015 32.91 32.95 32.68 32.69 38,307 -0.27(-0.82%)
Jun 03, 2015 33.03 33.06 32.95 32.95 57,385 +0.03(+0.10%)
Jun 02, 2015 32.91 33.01 32.78 32.92 53,489 -0.03(-0.08%)
Jun 01, 2015 33.06 33.06 32.86 32.95 110,224 +0.00(+0.01%)
May 29, 2015 33.14 33.14 32.90 32.94 25,208 -0.22(-0.67%)
May 28, 2015 33.10 33.18 33.06 33.16 22,793 +0.03(+0.09%)
May 27, 2015 33.03 33.15 32.99 33.13 71,134 +0.14(+0.42%)
May 26, 2015 33.24 33.24 32.95 32.99 36,700 -0.28(-0.83%)
May 22, 2015 33.33 33.27 33.27 33.27 78,574 -0.14(-0.41%)
May 21, 2015 33.33 33.41 33.28 33.41 23,271 -0.01(-0.02%)
May 20, 2015 33.39 33.48 33.37 33.41 31,530 +0.03(+0.08%)
May 19, 2015 33.40 33.45 33.31 33.38 53,340 -0.01(-0.04%)
May 18, 2015 33.40 33.43 33.34 33.40 25,169 -0.05(-0.16%)
May 15, 2015 33.34 33.45 33.34 33.45 99,903 +0.10(+0.29%)
May 14, 2015 33.04 33.35 33.04 33.35 128,882 +0.45(+1.37%)
May 13, 2015 33.06 33.12 32.85 32.90 4,993,124 -0.05(-0.15%)
May 12, 2015 32.95 33.00 32.75 32.95 81,892 -0.10(-0.29%)
May 11, 2015 33.14 33.27 33.05 33.05 64,871 -0.08(-0.24%)
May 08, 2015 33.05 33.23 33.03 33.13 1,301,567 +0.30(+0.90%)
May 07, 2015 32.57 32.87 32.57 32.83 90,788 +0.15(+0.44%)
May 06, 2015 32.77 32.85 32.52 32.69 79,642 +0.03(+0.10%)
May 05, 2015 32.87 32.96 32.62 32.65 113,384 -0.24(-0.74%)
May 04, 2015 32.86 32.95 32.85 32.90 51,419 +0.08(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.